(CIBR)
NASDAQ: CIBR
· Real-Time Price · USD
71.98
0.25 (0.35%)
At close: Aug 15, 2025, 3:59 PM
72.24
0.35%
After-hours: Aug 15, 2025, 07:55 PM EDT
CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 71.77 | 72.02 | 71.49 | 71.98 | 71.98 | 0.35% | 556,214 |
| Aug 14, 2025 | 72.36 | 72.63 | 71.55 | 71.73 | 71.73 | -1.52% | 602,332 |
| Aug 13, 2025 | 72.90 | 72.91 | 72.33 | 72.84 | 72.84 | 0.75% | 868,652 |
| Aug 12, 2025 | 71.08 | 72.32 | 70.95 | 72.30 | 72.30 | 2.05% | 8,504,483 |
| Aug 11, 2025 | 71.11 | 72.01 | 70.71 | 70.85 | 70.85 | -0.38% | 1,000,427 |
| Aug 8, 2025 | 71.50 | 71.90 | 70.98 | 71.12 | 71.12 | -0.10% | 778,124 |
| Aug 7, 2025 | 72.94 | 72.94 | 70.23 | 71.19 | 71.19 | -2.53% | 1,359,611 |
| Aug 6, 2025 | 72.23 | 73.05 | 71.94 | 73.04 | 73.04 | 1.51% | 805,719 |
| Aug 5, 2025 | 73.15 | 73.24 | 71.88 | 71.95 | 71.95 | -1.25% | 1,095,558 |
| Aug 4, 2025 | 72.10 | 72.88 | 71.95 | 72.86 | 72.86 | 1.86% | 1,181,400 |
| Aug 1, 2025 | 71.97 | 72.33 | 70.62 | 71.53 | 71.53 | -1.60% | 1,570,452 |
| Jul 31, 2025 | 74.25 | 74.25 | 72.63 | 72.69 | 72.69 | -1.38% | 1,939,701 |
| Jul 30, 2025 | 74.02 | 74.12 | 73.02 | 73.71 | 73.71 | -1.02% | 1,920,360 |
| Jul 29, 2025 | 74.79 | 75.31 | 74.02 | 74.47 | 74.47 | 0.22% | 1,347,997 |
| Jul 28, 2025 | 74.56 | 74.71 | 73.92 | 74.31 | 74.31 | -0.47% | 696,620 |
| Jul 25, 2025 | 74.50 | 74.98 | 74.22 | 74.66 | 74.66 | 0.38% | 787,930 |
| Jul 24, 2025 | 74.38 | 74.52 | 73.95 | 74.38 | 74.38 | -0.05% | 687,200 |
| Jul 23, 2025 | 74.22 | 74.46 | 73.61 | 74.42 | 74.42 | 0.43% | 759,234 |
| Jul 22, 2025 | 74.67 | 74.89 | 73.89 | 74.10 | 74.10 | -0.79% | 737,600 |
| Jul 21, 2025 | 74.44 | 75.11 | 74.26 | 74.69 | 74.69 | 0.65% | 1,099,650 |